5,019.49
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,529.77 | 5,529.77 | 5,529.77 | 5,529.77 | 0.0K |
| 09:01 | 5,552.09 | 5,552.09 | 5,552.09 | 5,552.09 | 0.0K |
| 09:02 | 5,548.41 | 5,548.41 | 5,548.41 | 5,548.41 | 0.0K |
| 09:03 | 5,547.20 | 5,547.20 | 5,547.20 | 5,547.20 | 0.0K |
| 09:04 | 5,556.50 | 5,556.50 | 5,556.50 | 5,556.50 | 0.0K |
| 09:05 | 5,550.92 | 5,550.92 | 5,550.92 | 5,550.92 | 0.0K |
| 09:06 | 5,554.64 | 5,554.64 | 5,554.64 | 5,554.64 | 0.0K |
| 09:07 | 5,550.92 | 5,550.92 | 5,550.92 | 5,550.92 | 0.0K |
| 09:11 | 5,555.77 | 5,555.77 | 5,555.77 | 5,555.77 | 0.0K |
| 09:12 | 5,570.65 | 5,570.65 | 5,570.65 | 5,570.65 | 0.0K |
| 09:13 | 5,568.69 | 5,568.69 | 5,568.69 | 5,568.69 | 0.0K |
| 09:14 | 5,564.97 | 5,564.97 | 5,564.97 | 5,564.97 | 0.0K |
| 09:15 | 5,561.25 | 5,561.25 | 5,561.25 | 5,561.25 | 0.0K |
| 09:16 | 5,559.00 | 5,559.00 | 5,559.00 | 5,559.00 | 0.0K |
| 09:17 | 5,561.05 | 5,561.05 | 5,561.05 | 5,561.05 | 0.0K |
| 09:18 | 5,563.74 | 5,563.74 | 5,563.74 | 5,563.74 | 0.0K |
| 09:20 | 5,561.84 | 5,561.84 | 5,561.84 | 5,561.84 | 0.0K |
| 09:21 | 5,560.02 | 5,560.02 | 5,560.02 | 5,560.02 | 0.0K |
| 09:24 | 5,564.88 | 5,564.88 | 5,564.88 | 5,564.88 | 0.0K |
| 09:25 | 5,560.84 | 5,560.84 | 5,560.84 | 5,560.84 | 0.0K |
| 09:26 | 5,560.33 | 5,560.33 | 5,560.33 | 5,560.33 | 0.0K |
| 09:27 | 5,556.61 | 5,556.61 | 5,556.61 | 5,556.61 | 0.0K |
| 09:29 | 5,551.03 | 5,551.03 | 5,551.03 | 5,551.03 | 0.0K |
| 09:32 | 5,547.31 | 5,547.31 | 5,547.31 | 5,547.31 | 0.0K |
| 09:37 | 5,546.39 | 5,546.39 | 5,546.39 | 5,546.39 | 0.0K |
| 09:38 | 5,545.28 | 5,545.28 | 5,545.28 | 5,545.28 | 0.0K |
| 09:39 | 5,543.42 | 5,543.42 | 5,543.42 | 5,543.42 | 0.0K |
| 09:40 | 5,545.28 | 5,545.28 | 5,545.28 | 5,545.28 | 0.0K |
| 09:43 | 5,543.42 | 5,543.42 | 5,543.42 | 5,543.42 | 0.0K |
| 09:45 | 5,540.96 | 5,540.96 | 5,540.96 | 5,540.96 | 0.0K |
| 09:47 | 5,548.40 | 5,548.40 | 5,548.40 | 5,548.40 | 0.0K |
| 09:48 | 5,552.31 | 5,552.31 | 5,552.31 | 5,552.31 | 0.0K |
| 09:53 | 5,554.13 | 5,554.13 | 5,554.13 | 5,554.13 | 0.0K |
| 09:54 | 5,554.72 | 5,554.72 | 5,554.72 | 5,554.72 | 0.0K |
| 09:57 | 5,544.07 | 5,544.07 | 5,544.07 | 5,544.07 | 0.0K |
| 09:58 | 5,545.01 | 5,545.01 | 5,545.01 | 5,545.01 | 0.0K |
| 10:00 | 5,546.24 | 5,546.24 | 5,546.24 | 5,546.24 | 0.0K |
| 10:03 | 5,536.46 | 5,536.46 | 5,536.46 | 5,536.46 | 0.0K |
| 10:04 | 5,538.41 | 5,538.41 | 5,538.41 | 5,538.41 | 0.0K |
| 10:05 | 5,538.22 | 5,538.22 | 5,538.22 | 5,538.22 | 0.0K |
| 10:07 | 5,536.36 | 5,536.36 | 5,536.36 | 5,536.36 | 0.0K |
| 10:09 | 5,534.50 | 5,534.50 | 5,534.50 | 5,534.50 | 0.0K |
| 10:15 | 5,538.22 | 5,538.22 | 5,538.22 | 5,538.22 | 0.0K |
| 10:17 | 5,543.80 | 5,543.80 | 5,543.80 | 5,543.80 | 0.0K |
| 10:18 | 5,545.01 | 5,545.01 | 5,545.01 | 5,545.01 | 0.0K |
| 10:19 | 5,554.31 | 5,554.31 | 5,554.31 | 5,554.31 | 0.0K |
| 10:20 | 5,550.06 | 5,550.06 | 5,550.06 | 5,550.06 | 0.0K |
| 10:21 | 5,559.14 | 5,559.14 | 5,559.14 | 5,559.14 | 0.0K |
| 10:22 | 5,560.09 | 5,560.09 | 5,560.09 | 5,560.09 | 0.0K |
| 10:24 | 5,559.48 | 5,559.48 | 5,559.48 | 5,559.48 | 0.0K |
| 10:25 | 5,555.76 | 5,555.76 | 5,555.76 | 5,555.76 | 0.0K |
| 10:30 | 5,549.66 | 5,549.66 | 5,549.66 | 5,549.66 | 0.0K |
| 10:31 | 5,545.02 | 5,545.02 | 5,545.02 | 5,545.02 | 0.0K |
| 10:32 | 5,544.41 | 5,544.41 | 5,544.41 | 5,544.41 | 0.0K |
| 10:33 | 5,548.66 | 5,548.66 | 5,548.66 | 5,548.66 | 0.0K |
| 10:35 | 5,548.44 | 5,548.44 | 5,548.44 | 5,548.44 | 0.0K |
| 10:36 | 5,550.30 | 5,550.30 | 5,550.30 | 5,550.30 | 0.0K |
| 10:37 | 5,546.96 | 5,546.96 | 5,546.96 | 5,546.96 | 0.0K |
| 10:38 | 5,550.91 | 5,550.91 | 5,550.91 | 5,550.91 | 0.0K |
| 10:40 | 5,554.63 | 5,554.63 | 5,554.63 | 5,554.63 | 0.0K |
| 10:41 | 5,554.14 | 5,554.14 | 5,554.14 | 5,554.14 | 0.0K |
| 10:42 | 5,550.59 | 5,550.59 | 5,550.59 | 5,550.59 | 0.0K |
| 10:43 | 5,552.94 | 5,552.94 | 5,552.94 | 5,552.94 | 0.0K |
| 10:46 | 5,554.20 | 5,554.20 | 5,554.20 | 5,554.20 | 0.0K |
| 10:49 | 5,553.59 | 5,553.59 | 5,553.59 | 5,553.59 | 0.0K |
| 10:51 | 5,548.74 | 5,548.74 | 5,548.74 | 5,548.74 | 0.0K |
| 11:01 | 5,556.57 | 5,556.57 | 5,556.57 | 5,556.57 | 0.0K |
| 11:02 | 5,556.32 | 5,556.32 | 5,556.32 | 5,556.32 | 0.0K |
| 11:04 | 5,556.57 | 5,556.57 | 5,556.57 | 5,556.57 | 0.0K |
| 11:05 | 5,557.79 | 5,557.79 | 5,557.79 | 5,557.79 | 0.0K |
| 11:09 | 5,551.91 | 5,551.91 | 5,551.91 | 5,551.91 | 0.0K |
| 11:10 | 5,550.05 | 5,550.05 | 5,550.05 | 5,550.05 | 0.0K |
| 11:11 | 5,551.91 | 5,551.91 | 5,551.91 | 5,551.91 | 0.0K |
| 11:17 | 5,553.87 | 5,553.87 | 5,553.87 | 5,553.87 | 0.0K |
| 11:18 | 5,553.62 | 5,553.62 | 5,553.62 | 5,553.62 | 0.0K |
| 11:20 | 5,555.48 | 5,555.48 | 5,555.48 | 5,555.48 | 0.0K |
| 11:23 | 5,557.44 | 5,557.44 | 5,557.44 | 5,557.44 | 0.0K |
| 11:24 | 5,552.75 | 5,552.75 | 5,552.75 | 5,552.75 | 0.0K |
| 11:27 | 5,552.26 | 5,552.26 | 5,552.26 | 5,552.26 | 0.0K |
| 11:30 | 5,553.42 | 5,553.42 | 5,553.42 | 5,553.42 | 0.0K |
| 11:36 | 5,546.75 | 5,546.75 | 5,546.75 | 5,546.75 | 0.0K |
| 11:39 | 5,548.53 | 5,548.53 | 5,548.53 | 5,548.53 | 0.0K |
| 11:42 | 5,547.44 | 5,547.44 | 5,547.44 | 5,547.44 | 0.0K |
| 11:48 | 5,545.73 | 5,545.73 | 5,545.73 | 5,545.73 | 0.0K |
| 11:49 | 5,548.76 | 5,548.76 | 5,548.76 | 5,548.76 | 0.0K |
| 11:50 | 5,544.85 | 5,544.85 | 5,544.85 | 5,544.85 | 0.0K |
| 11:55 | 5,541.21 | 5,541.21 | 5,541.21 | 5,541.21 | 0.0K |
| 11:56 | 5,539.35 | 5,539.35 | 5,539.35 | 5,539.35 | 0.0K |
| 11:57 | 5,546.79 | 5,546.79 | 5,546.79 | 5,546.79 | 0.0K |
| 12:08 | 5,543.74 | 5,543.74 | 5,543.74 | 5,543.74 | 0.0K |
| 12:09 | 5,547.66 | 5,547.66 | 5,547.66 | 5,547.66 | 0.0K |
| 12:10 | 5,549.52 | 5,549.52 | 5,549.52 | 5,549.52 | 0.0K |
| 12:11 | 5,545.80 | 5,545.80 | 5,545.80 | 5,545.80 | 0.0K |
| 12:15 | 5,544.64 | 5,544.64 | 5,544.64 | 5,544.64 | 0.0K |
| 12:21 | 5,544.25 | 5,544.25 | 5,544.25 | 5,544.25 | 0.0K |
| 12:25 | 5,544.32 | 5,544.32 | 5,544.32 | 5,544.32 | 0.0K |
| 12:26 | 5,536.59 | 5,536.59 | 5,536.59 | 5,536.59 | 0.0K |
| 12:27 | 5,539.35 | 5,539.35 | 5,539.35 | 5,539.35 | 0.0K |
| 12:36 | 5,537.39 | 5,537.39 | 5,537.39 | 5,537.39 | 0.0K |
| 12:43 | 5,539.49 | 5,539.49 | 5,539.49 | 5,539.49 | 0.0K |
| 12:47 | 5,542.52 | 5,542.52 | 5,542.52 | 5,542.52 | 0.0K |
| 12:51 | 5,544.95 | 5,544.95 | 5,544.95 | 5,544.95 | 0.0K |
| 12:52 | 5,541.03 | 5,541.03 | 5,541.03 | 5,541.03 | 0.0K |
| 12:53 | 5,539.08 | 5,539.08 | 5,539.08 | 5,539.08 | 0.0K |
| 12:55 | 5,539.15 | 5,539.15 | 5,539.15 | 5,539.15 | 0.0K |
| 12:56 | 5,533.57 | 5,533.57 | 5,533.57 | 5,533.57 | 0.0K |
| 12:57 | 5,537.49 | 5,537.49 | 5,537.49 | 5,537.49 | 0.0K |
| 13:00 | 5,537.99 | 5,537.99 | 5,537.99 | 5,537.99 | 0.0K |
| 13:01 | 5,536.14 | 5,536.14 | 5,536.14 | 5,536.14 | 0.0K |
| 13:03 | 5,535.53 | 5,535.53 | 5,535.53 | 5,535.53 | 0.0K |
| 13:05 | 5,531.81 | 5,531.81 | 5,531.81 | 5,531.81 | 0.0K |
| 13:06 | 5,535.53 | 5,535.53 | 5,535.53 | 5,535.53 | 0.0K |
| 13:09 | 5,531.28 | 5,531.28 | 5,531.28 | 5,531.28 | 0.0K |
| 13:13 | 5,527.56 | 5,527.56 | 5,527.56 | 5,527.56 | 0.0K |
| 13:17 | 5,526.96 | 5,526.96 | 5,526.96 | 5,526.96 | 0.0K |
| 13:19 | 5,527.58 | 5,527.58 | 5,527.58 | 5,527.58 | 0.0K |
| 13:22 | 5,533.16 | 5,533.16 | 5,533.16 | 5,533.16 | 0.0K |
| 13:23 | 5,529.44 | 5,529.44 | 5,529.44 | 5,529.44 | 0.0K |
| 13:30 | 5,529.73 | 5,529.73 | 5,529.73 | 5,529.73 | 0.0K |
| 13:34 | 5,521.90 | 5,521.90 | 5,521.90 | 5,521.90 | 0.0K |
| 13:41 | 5,519.94 | 5,519.94 | 5,519.94 | 5,519.94 | 0.0K |
| 13:42 | 5,525.82 | 5,525.82 | 5,525.82 | 5,525.82 | 0.0K |
| 13:43 | 5,528.16 | 5,528.16 | 5,528.16 | 5,528.16 | 0.0K |
| 13:45 | 5,529.92 | 5,529.92 | 5,529.92 | 5,529.92 | 0.0K |
| 13:48 | 5,530.31 | 5,530.31 | 5,530.31 | 5,530.31 | 0.0K |
| 13:53 | 5,530.07 | 5,530.07 | 5,530.07 | 5,530.07 | 0.0K |
| 13:58 | 5,529.15 | 5,529.15 | 5,529.15 | 5,529.15 | 0.0K |
| 13:59 | 5,530.21 | 5,530.21 | 5,530.21 | 5,530.21 | 0.0K |
| 14:00 | 5,530.14 | 5,530.14 | 5,530.14 | 5,530.14 | 0.0K |
| 14:02 | 5,528.28 | 5,528.28 | 5,528.28 | 5,528.28 | 0.0K |
| 14:05 | 5,524.36 | 5,524.36 | 5,524.36 | 5,524.36 | 0.0K |
| 14:06 | 5,526.32 | 5,526.32 | 5,526.32 | 5,526.32 | 0.0K |
| 14:08 | 5,522.41 | 5,522.41 | 5,522.41 | 5,522.41 | 0.0K |
| 14:09 | 5,520.45 | 5,520.45 | 5,520.45 | 5,520.45 | 0.0K |
| 14:11 | 5,523.38 | 5,523.38 | 5,523.38 | 5,523.38 | 0.0K |
| 14:12 | 5,523.71 | 5,523.71 | 5,523.71 | 5,523.71 | 0.0K |
| 14:14 | 5,527.43 | 5,527.43 | 5,527.43 | 5,527.43 | 0.0K |
| 14:19 | 5,533.31 | 5,533.31 | 5,533.31 | 5,533.31 | 0.0K |
| 14:21 | 5,527.43 | 5,527.43 | 5,527.43 | 5,527.43 | 0.0K |
| 14:22 | 5,528.38 | 5,528.38 | 5,528.38 | 5,528.38 | 0.0K |
| 14:35 | 5,530.24 | 5,530.24 | 5,530.24 | 5,530.24 | 0.0K |
| 14:37 | 5,526.32 | 5,526.32 | 5,526.32 | 5,526.32 | 0.0K |
| 14:40 | 5,528.18 | 5,528.18 | 5,528.18 | 5,528.18 | 0.0K |
| 14:43 | 5,524.46 | 5,524.46 | 5,524.46 | 5,524.46 | 0.0K |
| 14:46 | 5,523.20 | 5,523.20 | 5,523.20 | 5,523.20 | 0.0K |
| 14:49 | 5,521.34 | 5,521.34 | 5,521.34 | 5,521.34 | 0.0K |
| 14:50 | 5,519.38 | 5,519.38 | 5,519.38 | 5,519.38 | 0.0K |
| 14:53 | 5,504.50 | 5,504.50 | 5,504.50 | 5,504.50 | 0.0K |
| 14:55 | 5,503.78 | 5,503.78 | 5,503.78 | 5,503.78 | 0.0K |
| 14:57 | 5,505.35 | 5,505.35 | 5,505.35 | 5,505.35 | 0.0K |
| 14:58 | 5,499.29 | 5,499.29 | 5,499.29 | 5,499.29 | 0.0K |
| 14:59 | 5,495.57 | 5,495.57 | 5,495.57 | 5,495.57 | 0.0K |
| 15:02 | 5,496.06 | 5,496.06 | 5,496.06 | 5,496.06 | 0.0K |
| 15:04 | 5,493.89 | 5,493.89 | 5,493.89 | 5,493.89 | 0.0K |
| 15:11 | 5,495.87 | 5,495.87 | 5,495.87 | 5,495.87 | 0.0K |
| 15:12 | 5,499.63 | 5,499.63 | 5,499.63 | 5,499.63 | 0.0K |
| 15:14 | 5,499.92 | 5,499.92 | 5,499.92 | 5,499.92 | 0.0K |
| 15:15 | 5,501.88 | 5,501.88 | 5,501.88 | 5,501.88 | 0.0K |
| 15:16 | 5,500.02 | 5,500.02 | 5,500.02 | 5,500.02 | 0.0K |
| 15:17 | 5,490.23 | 5,490.23 | 5,490.23 | 5,490.23 | 0.0K |
| 15:20 | 5,486.22 | 5,486.22 | 5,486.22 | 5,486.22 | 0.0K |
| 15:22 | 5,488.08 | 5,488.08 | 5,488.08 | 5,488.08 | 0.0K |
| 15:26 | 5,502.40 | 5,502.40 | 5,502.40 | 5,502.40 | 0.0K |
| 15:29 | 5,507.98 | 5,507.98 | 5,507.98 | 5,507.98 | 0.0K |
| 15:30 | 5,509.84 | 5,509.84 | 5,509.84 | 5,509.84 | 0.0K |
| 15:32 | 5,504.26 | 5,504.26 | 5,504.26 | 5,504.26 | 0.0K |
| 15:35 | 5,502.33 | 5,502.33 | 5,502.33 | 5,502.33 | 0.0K |
| 15:37 | 5,498.41 | 5,498.41 | 5,498.41 | 5,498.41 | 0.0K |
| 15:38 | 5,499.68 | 5,499.68 | 5,499.68 | 5,499.68 | 0.0K |
| 15:39 | 5,497.82 | 5,497.82 | 5,497.82 | 5,497.82 | 0.0K |
| 15:40 | 5,497.14 | 5,497.14 | 5,497.14 | 5,497.14 | 0.0K |
| 15:41 | 5,498.87 | 5,498.87 | 5,498.87 | 5,498.87 | 0.0K |
| 15:45 | 5,502.30 | 5,502.30 | 5,502.30 | 5,502.30 | 0.0K |
| 15:46 | 5,504.76 | 5,504.76 | 5,504.76 | 5,504.76 | 0.0K |
| 15:47 | 5,505.97 | 5,505.97 | 5,505.97 | 5,505.97 | 0.0K |
| 15:48 | 5,502.06 | 5,502.06 | 5,502.06 | 5,502.06 | 0.0K |
| 15:53 | 5,502.67 | 5,502.67 | 5,502.67 | 5,502.67 | 0.0K |
| 15:54 | 5,503.93 | 5,503.93 | 5,503.93 | 5,503.93 | 0.0K |
| 15:55 | 5,504.03 | 5,504.03 | 5,504.03 | 5,504.03 | 0.0K |
| 15:56 | 5,505.89 | 5,505.89 | 5,505.89 | 5,505.89 | 0.0K |
| 15:57 | 5,505.14 | 5,505.14 | 5,505.14 | 5,505.14 | 0.0K |
| 15:59 | 5,507.10 | 5,507.10 | 5,507.10 | 5,507.10 | 0.0K |
| 16:00 | 5,507.35 | 5,507.35 | 5,507.35 | 5,507.35 | 0.0K |
| 16:02 | 5,501.28 | 5,501.28 | 5,501.28 | 5,501.28 | 0.0K |
| 16:05 | 5,497.37 | 5,497.37 | 5,497.37 | 5,497.37 | 0.0K |
| 16:09 | 5,499.23 | 5,499.23 | 5,499.23 | 5,499.23 | 0.0K |
| 16:11 | 5,501.18 | 5,501.18 | 5,501.18 | 5,501.18 | 0.0K |
| 16:13 | 5,498.20 | 5,498.20 | 5,498.20 | 5,498.20 | 0.0K |
| 16:14 | 5,497.58 | 5,497.58 | 5,497.58 | 5,497.58 | 0.0K |
| 16:16 | 5,495.55 | 5,495.55 | 5,495.55 | 5,495.55 | 0.0K |
| 16:18 | 5,493.60 | 5,493.60 | 5,493.60 | 5,493.60 | 0.0K |
| 16:20 | 5,495.46 | 5,495.46 | 5,495.46 | 5,495.46 | 0.0K |
| 16:23 | 5,497.31 | 5,497.31 | 5,497.31 | 5,497.31 | 0.0K |
| 16:24 | 5,503.16 | 5,503.16 | 5,503.16 | 5,503.16 | 0.0K |
| 16:25 | 5,504.28 | 5,504.28 | 5,504.28 | 5,504.28 | 0.0K |
| 16:26 | 5,502.33 | 5,502.33 | 5,502.33 | 5,502.33 | 0.0K |
| 16:29 | 5,500.47 | 5,500.47 | 5,500.47 | 5,500.47 | 0.0K |
| 16:30 | 5,508.96 | 5,508.96 | 5,508.96 | 5,508.96 | 0.0K |
| 16:32 | 5,510.74 | 5,510.74 | 5,510.74 | 5,510.74 | 0.0K |
| 16:34 | 5,512.60 | 5,512.60 | 5,512.60 | 5,512.60 | 0.0K |
| 16:36 | 5,514.56 | 5,514.56 | 5,514.56 | 5,514.56 | 0.0K |
| 16:38 | 5,516.42 | 5,516.42 | 5,516.42 | 5,516.42 | 0.0K |
| 16:40 | 5,523.86 | 5,523.86 | 5,523.86 | 5,523.86 | 0.0K |
| 16:41 | 5,520.06 | 5,520.06 | 5,520.06 | 5,520.06 | 0.0K |
| 16:42 | 5,516.34 | 5,516.34 | 5,516.34 | 5,516.34 | 0.0K |
| 16:43 | 5,516.95 | 5,516.95 | 5,516.95 | 5,516.95 | 0.0K |
| 16:45 | 5,513.04 | 5,513.04 | 5,513.04 | 5,513.04 | 0.0K |
| 16:46 | 5,509.22 | 5,509.22 | 5,509.22 | 5,509.22 | 0.0K |
| 16:47 | 5,512.19 | 5,512.19 | 5,512.19 | 5,512.19 | 0.0K |
| 16:48 | 5,516.11 | 5,516.11 | 5,516.11 | 5,516.11 | 0.0K |
| 16:49 | 5,518.07 | 5,518.07 | 5,518.07 | 5,518.07 | 0.0K |
| 16:50 | 5,519.33 | 5,519.33 | 5,519.33 | 5,519.33 | 0.0K |
| 16:51 | 5,515.51 | 5,515.51 | 5,515.51 | 5,515.51 | 0.0K |
| 16:52 | 5,514.25 | 5,514.25 | 5,514.25 | 5,514.25 | 0.0K |
| 16:53 | 5,510.53 | 5,510.53 | 5,510.53 | 5,510.53 | 0.0K |
| 16:54 | 5,514.44 | 5,514.44 | 5,514.44 | 5,514.44 | 0.0K |
| 16:55 | 5,518.33 | 5,518.33 | 5,518.33 | 5,518.33 | 0.0K |
| 16:59 | 5,510.04 | 5,510.04 | 5,510.04 | 5,510.04 | 0.0K |